Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.754 | 3.794 | 3.754 | 3.754 | 8,124 | -0.04(-1.05%) |
Jul 30, 2019 | 3.789 | 3.810 | 3.789 | 3.794 | 5,139 | -0.03(-0.84%) |
Jul 29, 2019 | 3.786 | 3.866 | 3.786 | 3.826 | 8,791 | +0.08(+2.13%) |
Jul 26, 2019 | 3.898 | 3.898 | 3.746 | 3.746 | 1,380 | -0.01(-0.21%) |
Jul 25, 2019 | 3.802 | 3.890 | 3.738 | 3.754 | 3,928 | -0.07(-1.88%) |
Jul 24, 2019 | 3.842 | 3.874 | 3.806 | 3.826 | 8,253 | -0.09(-2.24%) |
Jul 23, 2019 | 3.954 | 3.954 | 3.857 | 3.914 | 7,618 | +0.02(+0.61%) |
Jul 22, 2019 | 3.906 | 3.906 | 3.786 | 3.890 | 11,598 | -0.05(-1.21%) |
Jul 19, 2019 | 3.914 | 3.970 | 3.914 | 3.938 | 1,756 | +0.03(+0.82%) |
Jul 18, 2019 | 3.906 | 3.906 | 3.850 | 3.906 | 2,967 | -0.03(-0.81%) |
Jul 17, 2019 | 3.978 | 4.145 | 3.898 | 3.938 | 3,577 | -0.01(-0.20%) |
Jul 16, 2019 | 3.930 | 3.996 | 3.930 | 3.946 | 2,151 | +0.01(+0.20%) |
Jul 15, 2019 | 3.978 | 4.045 | 3.938 | 3.938 | 8,005 | -0.10(-2.56%) |
Jul 12, 2019 | 3.901 | 4.121 | 3.901 | 4.041 | 7,025 | -0.05(-1.17%) |
Jul 11, 2019 | 4.057 | 4.089 | 4.057 | 4.089 | 505 | -0.02(-0.39%) |
Jul 10, 2019 | 3.985 | 4.105 | 3.970 | 4.105 | 2,058 | -0.04(-0.96%) |
Jul 09, 2019 | 4.129 | 4.185 | 4.049 | 4.145 | 40,042 | +0.05(+1.17%) |
Jul 08, 2019 | 4.073 | 4.145 | 4.053 | 4.097 | 16,691 | -0.03(-0.77%) |
Jul 05, 2019 | 3.986 | 4.129 | 3.978 | 4.129 | 17,312 | +0.07(+1.77%) |
Jul 03, 2019 | 3.993 | 4.065 | 3.993 | 4.057 | 7,150 | +0.03(+0.79%) |
Jul 02, 2019 | 3.993 | 4.025 | 3.985 | 4.025 | 10,176 | +0.04(+1.00%) |
Jul 01, 2019 | 3.850 | 4.025 | 3.800 | 3.985 | 7,213 | -0.02(-0.60%) |
Jun 28, 2019 | 3.970 | 4.025 | 3.962 | 4.009 | 65,738 | +0.18(+4.79%) |
Jun 27, 2019 | 3.762 | 3.850 | 3.762 | 3.826 | 24,305 | +0.06(+1.69%) |
Jun 26, 2019 | 3.707 | 3.770 | 3.667 | 3.762 | 40,507 | +0.06(+1.51%) |
Jun 25, 2019 | 3.667 | 3.707 | 3.581 | 3.707 | 11,185 | +0.00(+0.00%) |
Jun 24, 2019 | 3.714 | 3.730 | 3.627 | 3.707 | 7,464 | -0.01(-0.21%) |
Jun 21, 2019 | 3.627 | 3.714 | 3.627 | 3.714 | 1,254 | +0.13(+3.56%) |
Jun 20, 2019 | 3.563 | 3.722 | 3.525 | 3.587 | 16,438 | +0.00(+0.00%) |
Jun 19, 2019 | 3.587 | 3.587 | 3.587 | 3.587 | 477 | +0.10(+2.74%) |
Jun 18, 2019 | 3.667 | 3.738 | 3.491 | 3.491 | 17,389 | -0.11(-3.10%) |
Jun 17, 2019 | 3.627 | 3.667 | 3.555 | 3.603 | 8,110 | -0.02(-0.50%) |
Jun 14, 2019 | 3.579 | 3.770 | 3.547 | 3.621 | 45,791 | +0.10(+2.77%) |
Jun 13, 2019 | 3.404 | 3.651 | 3.404 | 3.523 | 58,918 | +0.03(+0.91%) |
Jun 12, 2019 | 3.547 | 3.636 | 3.483 | 3.491 | 46,272 | -0.20(-5.40%) |
Jun 11, 2019 | 3.762 | 3.762 | 3.559 | 3.691 | 20,786 | +0.02(+0.65%) |
Jun 10, 2019 | 3.810 | 3.810 | 3.667 | 3.667 | 12,154 | -0.15(-3.97%) |
Jun 07, 2019 | 3.826 | 3.842 | 3.786 | 3.818 | 4,767 | -0.05(-1.24%) |
Jun 06, 2019 | 3.906 | 3.906 | 3.866 | 3.866 | 4,803 | -0.04(-1.02%) |
Jun 05, 2019 | 4.089 | 4.089 | 3.906 | 3.906 | 7,532 | -0.22(-5.41%) |
Jun 04, 2019 | 4.017 | 4.129 | 3.966 | 4.129 | 1,374 | +0.10(+2.37%) |
Jun 03, 2019 | 4.041 | 4.041 | 3.966 | 4.033 | 1,786 | +0.03(+0.80%) |
May 31, 2019 | 3.985 | 4.046 | 3.826 | 4.001 | 15,556 | +0.03(+0.80%) |
May 30, 2019 | 3.842 | 3.970 | 3.842 | 3.970 | 8,436 | +0.21(+5.51%) |
May 29, 2019 | 3.906 | 3.930 | 3.762 | 3.762 | 13,822 | -0.14(-3.67%) |
May 28, 2019 | 3.930 | 3.978 | 3.826 | 3.906 | 21,924 | -0.06(-1.41%) |
May 24, 2019 | 3.985 | 3.985 | 3.938 | 3.962 | 3,136 | +0.19(+5.07%) |
May 23, 2019 | 3.906 | 3.922 | 3.770 | 3.770 | 20,227 | -0.18(-4.44%) |
May 22, 2019 | 3.965 | 3.965 | 3.946 | 3.946 | 2,546 | -0.06(-1.59%) |
May 21, 2019 | 4.009 | 4.009 | 3.914 | 4.009 | 21,564 | +0.02(+0.60%) |
May 20, 2019 | 3.914 | 4.065 | 3.914 | 3.985 | 2,149 | -0.01(-0.20%) |
May 17, 2019 | 3.993 | 4.027 | 3.941 | 3.993 | 1,254 | -0.03(-0.79%) |
May 16, 2019 | 3.982 | 4.025 | 3.982 | 4.025 | 1,466 | +0.00(+0.00%) |
May 15, 2019 | 4.017 | 4.025 | 4.017 | 4.025 | 523 | +0.04(+1.00%) |
May 14, 2019 | 3.963 | 4.035 | 3.963 | 3.985 | 14,104 | -0.01(-0.20%) |
May 13, 2019 | 4.105 | 4.105 | 3.985 | 3.993 | 31,569 | -0.10(-2.53%) |
May 10, 2019 | 3.938 | 4.097 | 3.938 | 4.097 | 12,670 | +0.10(+2.39%) |
May 09, 2019 | 4.033 | 4.033 | 3.985 | 4.001 | 6,887 | -0.01(-0.20%) |
May 08, 2019 | 3.985 | 4.017 | 3.985 | 4.009 | 14,350 | +0.00(+0.00%) |
May 07, 2019 | 4.001 | 4.076 | 3.993 | 4.009 | 20,228 | -0.04(-0.98%) |
May 06, 2019 | 4.081 | 4.129 | 4.041 | 4.049 | 4,841 | -0.14(-3.42%) |
May 03, 2019 | 4.225 | 4.248 | 4.139 | 4.193 | 9,785 | +0.02(+0.50%) |
May 02, 2019 | 4.110 | 4.245 | 4.110 | 4.172 | 2,545 | -0.08(-1.80%) |